Truth Social American Red State REITs ETF (TSRS)
NYSEARCA: TSRS · Real-Time Price · USD
27.11
+0.01 (0.05%)
May 11, 2026, 10:20 AM EDT - Market open
TSRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 27.10 | 27.14 | 27.10 | 27.10 | 27.10 | 0.19% | 709 |
| May 7, 2026 | 26.95 | 27.09 | 26.87 | 27.05 | 27.04 | 0.14% | 588 |
| May 6, 2026 | 26.93 | 27.09 | 26.93 | 27.01 | 27.01 | 0.80% | 1,107 |
| May 5, 2026 | 26.66 | 26.80 | 26.65 | 26.79 | 26.79 | 0.47% | 604 |
| May 4, 2026 | 26.88 | 26.88 | 26.64 | 26.67 | 26.67 | -0.75% | 1,291 |
| May 1, 2026 | 26.89 | 26.97 | 26.87 | 26.87 | 26.87 | -0.36% | 884 |
| Apr 30, 2026 | 26.94 | 26.98 | 26.85 | 26.97 | 26.97 | 0.74% | 1,581 |
| Apr 29, 2026 | 26.82 | 26.82 | 26.73 | 26.77 | 26.77 | -0.60% | 699 |
| Apr 28, 2026 | 26.69 | 26.93 | 26.69 | 26.93 | 26.93 | 0.95% | 689 |
| Apr 27, 2026 | 26.82 | 26.82 | 26.65 | 26.68 | 26.68 | -0.14% | 1,230 |
| Apr 24, 2026 | 26.80 | 26.81 | 26.68 | 26.71 | 26.71 | -0.28% | 1,417 |
| Apr 23, 2026 | 26.66 | 26.79 | 26.66 | 26.79 | 26.79 | 0.89% | 1,838 |
| Apr 22, 2026 | 26.80 | 26.80 | 26.49 | 26.55 | 26.55 | -2.08% | 16,826 |
| Apr 21, 2026 | 27.15 | 27.17 | 27.10 | 27.12 | 26.96 | -1.17% | 11,092 |
| Apr 20, 2026 | 27.32 | 27.47 | 27.32 | 27.44 | 27.28 | 0.59% | 1,614 |
| Apr 17, 2026 | 27.01 | 27.30 | 27.01 | 27.28 | 27.13 | 1.80% | 18,717 |
| Apr 16, 2026 | 26.76 | 26.80 | 26.76 | 26.80 | 26.64 | 0.39% | 737 |
| Apr 15, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.54 | 0.10% | 338 |
| Apr 14, 2026 | 26.59 | 26.67 | 26.59 | 26.67 | 26.52 | 0.58% | 407 |
| Apr 13, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.36 | -0.45% | 117 |
| Apr 10, 2026 | 26.60 | 26.63 | 26.60 | 26.63 | 26.48 | 0.52% | 292 |
| Apr 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.34 | 1.04% | 138 |
| Apr 8, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.07 | 1.24% | 303 |
| Apr 7, 2026 | 25.74 | 25.90 | 25.74 | 25.90 | 25.75 | 1.11% | 211 |
| Apr 6, 2026 | 25.67 | 25.67 | 25.61 | 25.61 | 25.47 | -0.40% | 596 |
| Apr 2, 2026 | 25.70 | 25.72 | 25.60 | 25.72 | 25.57 | 1.16% | 749 |
| Apr 1, 2026 | 25.28 | 25.47 | 25.28 | 25.42 | 25.28 | 0.57% | 774 |
| Mar 31, 2026 | 25.23 | 25.28 | 25.23 | 25.28 | 25.13 | 0.47% | 1,136 |
| Mar 30, 2026 | 25.16 | 25.29 | 25.16 | 25.16 | 25.02 | 0.61% | 1,357 |
| Mar 27, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 24.87 | -0.64% | 1,502 |
| Mar 26, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.03 | 0.12% | 271 |
| Mar 25, 2026 | 25.43 | 25.43 | 25.14 | 25.14 | 24.99 | -0.95% | 399 |
| Mar 24, 2026 | 25.58 | 25.58 | 25.38 | 25.38 | 25.14 | -0.05% | 1,746 |
| Mar 23, 2026 | 25.60 | 25.60 | 25.39 | 25.39 | 25.15 | 0.32% | 1,113 |
| Mar 20, 2026 | 25.71 | 25.71 | 25.31 | 25.31 | 25.07 | -3.22% | 1,527 |
| Mar 19, 2026 | 26.22 | 26.33 | 26.05 | 26.15 | 25.91 | -0.49% | 1,896 |
| Mar 18, 2026 | 26.46 | 26.47 | 26.28 | 26.28 | 26.03 | -1.53% | 1,306 |
| Mar 17, 2026 | 26.70 | 26.82 | 26.69 | 26.69 | 26.44 | 0.13% | 994 |
| Mar 16, 2026 | 26.61 | 26.65 | 26.61 | 26.65 | 26.40 | 0.79% | 572 |
| Mar 13, 2026 | 26.82 | 26.82 | 26.44 | 26.44 | 26.20 | -0.37% | 1,236 |
| Mar 12, 2026 | 26.47 | 26.54 | 26.47 | 26.54 | 26.29 | -0.05% | 331 |
| Mar 11, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.31 | -0.96% | 113 |
| Mar 10, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.56 | -0.43% | 476 |
| Mar 9, 2026 | 26.63 | 26.93 | 26.46 | 26.93 | 26.68 | 0.07% | 2,374 |
| Mar 6, 2026 | 26.71 | 26.91 | 26.71 | 26.91 | 26.66 | -0.30% | 1,909 |
| Mar 5, 2026 | 26.86 | 26.99 | 26.86 | 26.99 | 26.74 | -0.55% | 585 |
| Mar 4, 2026 | 27.06 | 27.14 | 27.06 | 27.14 | 26.89 | -0.37% | 1,021 |
| Mar 3, 2026 | 27.08 | 27.24 | 27.08 | 27.24 | 26.99 | -0.51% | 1,288 |
| Mar 2, 2026 | 27.12 | 27.40 | 27.12 | 27.38 | 27.12 | 0.58% | 1,691 |
| Feb 27, 2026 | 27.41 | 27.41 | 27.22 | 27.22 | 26.97 | -0.07% | 654 |